Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 8.87 | 8.87 | 8.75 | 8.79 | 8.79 | 40,800 |
| May 17, 2024 | 8.81 | 8.82 | 8.66 | 8.70 | 8.70 | 51,800 |
| May 16, 2024 | 8.82 | 8.89 | 8.75 | 8.82 | 8.82 | 44,900 |
| May 15, 2024 | 8.96 | 9.07 | 8.85 | 8.85 | 8.85 | 97,500 |
| May 14, 2024 | 9.25 | 9.25 | 9.12 | 9.12 | 9.12 | 39,000 |
| May 13, 2024 | 9.31 | 9.31 | 9.18 | 9.28 | 9.28 | 34,100 |
| May 10, 2024 | 9.38 | 9.52 | 9.35 | 9.49 | 9.49 | 25,500 |
| May 09, 2024 | 9.66 | 9.70 | 9.54 | 9.56 | 9.56 | 27,200 |
| May 08, 2024 | 9.82 | 9.82 | 9.61 | 9.62 | 9.62 | 32,400 |
| May 07, 2024 | 9.61 | 9.65 | 9.57 | 9.63 | 9.63 | 17,100 |
| May 06, 2024 | 9.46 | 9.51 | 9.43 | 9.43 | 9.43 | 40,100 |
| May 03, 2024 | 9.53 | 9.68 | 9.46 | 9.47 | 9.47 | 91,800 |
| May 02, 2024 | 10.11 | 10.20 | 9.67 | 9.73 | 9.73 | 164,100 |
| May 01, 2024 | 10.54 | 10.57 | 10.20 | 10.56 | 10.56 | 80,800 |
| Apr 30, 2024 | 10.43 | 10.56 | 10.32 | 10.56 | 10.56 | 33,800 |
| Apr 29, 2024 | 10.29 | 10.29 | 10.12 | 10.14 | 10.14 | 46,300 |
| Apr 26, 2024 | 10.50 | 10.55 | 10.42 | 10.42 | 10.42 | 43,100 |
| Apr 25, 2024 | 11.13 | 11.22 | 10.75 | 10.80 | 10.80 | 37,600 |
| Apr 24, 2024 | 10.74 | 10.93 | 10.74 | 10.82 | 10.82 | 54,300 |
| Apr 23, 2024 | 11.18 | 11.21 | 10.91 | 10.93 | 10.93 | 129,300 |
| Apr 22, 2024 | 11.50 | 11.58 | 11.17 | 11.21 | 11.21 | 308,500 |
| Apr 19, 2024 | 11.60 | 11.70 | 11.53 | 11.60 | 11.60 | 97,500 |
| Apr 18, 2024 | 11.40 | 11.50 | 11.25 | 11.44 | 11.44 | 74,000 |
| Apr 17, 2024 | 11.39 | 11.67 | 11.35 | 11.56 | 11.56 | 74,600 |
| Apr 16, 2024 | 11.53 | 11.65 | 11.40 | 11.55 | 11.55 | 189,700 |
| Apr 15, 2024 | 10.67 | 11.16 | 10.67 | 11.11 | 11.11 | 166,400 |
| Apr 12, 2024 | 10.60 | 10.93 | 10.60 | 10.86 | 10.86 | 165,200 |
| Apr 11, 2024 | 10.13 | 10.37 | 10.13 | 10.18 | 10.18 | 68,600 |
| Apr 10, 2024 | 10.29 | 10.46 | 10.26 | 10.37 | 10.37 | 273,500 |
| Apr 09, 2024 | 9.94 | 10.07 | 9.89 | 9.92 | 9.92 | 40,000 |
| Apr 08, 2024 | 10.14 | 10.18 | 10.08 | 10.13 | 10.13 | 45,000 |
| Apr 05, 2024 | 10.44 | 10.50 | 10.26 | 10.34 | 10.34 | 64,800 |
| Apr 04, 2024 | 9.99 | 10.41 | 9.92 | 10.39 | 10.39 | 101,500 |
| Apr 03, 2024 | 10.42 | 10.45 | 10.19 | 10.27 | 10.27 | 57,200 |
| Apr 02, 2024 | 10.29 | 10.31 | 10.17 | 10.28 | 10.28 | 56,300 |
| Apr 01, 2024 | 10.27 | 10.43 | 10.14 | 10.37 | 10.37 | 98,300 |
| Mar 28, 2024 | 10.44 | 10.45 | 10.33 | 10.41 | 10.41 | 79,400 |
| Mar 27, 2024 | 10.58 | 10.65 | 10.52 | 10.52 | 10.52 | 116,100 |
| Mar 26, 2024 | 10.42 | 10.56 | 10.42 | 10.55 | 10.55 | 64,800 |
| Mar 25, 2024 | 10.61 | 10.61 | 10.49 | 10.52 | 10.52 | 106,800 |
| Mar 22, 2024 | 10.54 | 10.59 | 10.48 | 10.55 | 10.55 | 50,300 |
| Mar 21, 2024 | 10.17 | 10.34 | 10.14 | 10.34 | 10.34 | 94,800 |
| Mar 20, 2024 | 10.62 | 10.69 | 10.33 | 10.35 | 10.35 | 139,300 |
| Mar 19, 2024 | 10.78 | 10.88 | 10.65 | 10.72 | 10.72 | 51,600 |
| Mar 19, 2024 | 0.181 Dividend | |||||
| Mar 18, 2024 | 10.58 | 10.75 | 10.56 | 10.73 | 10.55 | 65,900 |
| Mar 15, 2024 | 10.70 | 10.81 | 10.66 | 10.78 | 10.60 | 81,400 |
| Mar 14, 2024 | 10.37 | 10.65 | 10.36 | 10.57 | 10.39 | 91,900 |
| Mar 13, 2024 | 10.40 | 10.43 | 10.34 | 10.40 | 10.22 | 65,500 |
| Mar 12, 2024 | 10.40 | 10.51 | 10.28 | 10.29 | 10.12 | 112,400 |
| Mar 11, 2024 | 10.63 | 10.67 | 10.56 | 10.62 | 10.44 | 69,200 |
| Mar 08, 2024 | 10.59 | 10.73 | 10.47 | 10.71 | 10.53 | 196,800 |
| Mar 07, 2024 | 10.83 | 10.87 | 10.64 | 10.67 | 10.49 | 84,900 |
| Mar 06, 2024 | 10.84 | 10.88 | 10.70 | 10.84 | 10.66 | 67,200 |
| Mar 05, 2024 | 11.18 | 11.38 | 11.12 | 11.33 | 11.14 | 114,400 |
| Mar 04, 2024 | 10.90 | 11.06 | 10.90 | 11.03 | 10.84 | 57,300 |
| Mar 01, 2024 | 11.14 | 11.21 | 10.90 | 10.97 | 10.78 | 105,700 |
| Feb 29, 2024 | 11.16 | 11.39 | 11.16 | 11.39 | 11.20 | 72,200 |
| Feb 28, 2024 | 11.23 | 11.41 | 11.23 | 11.38 | 11.19 | 70,900 |
| Feb 27, 2024 | 10.95 | 10.95 | 10.88 | 10.94 | 10.76 | 53,600 |
| Feb 26, 2024 | 10.99 | 11.04 | 10.95 | 10.99 | 10.80 | 50,000 |
| Feb 23, 2024 | 10.81 | 10.94 | 10.79 | 10.81 | 10.63 | 118,500 |
| Feb 22, 2024 | 10.82 | 10.95 | 10.77 | 10.81 | 10.63 | 71,900 |
| Feb 21, 2024 | 11.15 | 11.23 | 11.04 | 11.11 | 10.92 | 77,000 |
| Feb 20, 2024 | 11.12 | 11.26 | 11.04 | 11.15 | 10.96 | 107,100 |
| Feb 16, 2024 | 11.22 | 11.31 | 11.13 | 11.23 | 11.04 | 130,900 |
| Feb 15, 2024 | 11.49 | 11.51 | 11.37 | 11.37 | 11.18 | 340,800 |
| Feb 14, 2024 | 11.64 | 11.68 | 11.50 | 11.52 | 11.33 | 143,600 |
| Feb 13, 2024 | 11.83 | 12.19 | 11.70 | 12.03 | 11.83 | 229,500 |
| Feb 12, 2024 | 11.58 | 11.60 | 11.21 | 11.39 | 11.20 | 102,200 |
| Feb 09, 2024 | 11.77 | 11.94 | 11.60 | 11.64 | 11.44 | 175,900 |
| Feb 08, 2024 | 11.73 | 11.89 | 11.72 | 11.81 | 11.61 | 126,000 |
| Feb 07, 2024 | 11.68 | 11.70 | 11.55 | 11.62 | 11.42 | 113,300 |
| Feb 06, 2024 | 11.86 | 11.95 | 11.61 | 11.62 | 11.42 | 184,200 |
| Feb 05, 2024 | 12.65 | 12.67 | 12.38 | 12.45 | 12.24 | 115,700 |
| Feb 02, 2024 | 12.58 | 12.70 | 12.48 | 12.53 | 12.32 | 100,500 |
| Feb 01, 2024 | 12.50 | 12.60 | 12.37 | 12.39 | 12.18 | 392,600 |
| Jan 31, 2024 | 12.64 | 12.84 | 12.42 | 12.74 | 12.53 | 514,800 |
| Jan 30, 2024 | 12.61 | 12.71 | 12.51 | 12.51 | 12.30 | 155,200 |
| Jan 29, 2024 | 12.13 | 12.42 | 12.13 | 12.21 | 12.00 | 97,700 |
| Jan 26, 2024 | 12.30 | 12.30 | 12.16 | 12.23 | 12.02 | 63,800 |
| Jan 25, 2024 | 12.11 | 12.36 | 12.11 | 12.25 | 12.04 | 165,300 |
| Jan 24, 2024 | 12.02 | 12.33 | 12.00 | 12.28 | 12.07 | 178,500 |
| Jan 23, 2024 | 12.86 | 12.90 | 12.67 | 12.70 | 12.49 | 119,900 |
| Jan 22, 2024 | 13.14 | 13.18 | 12.95 | 13.05 | 12.83 | 122,100 |
| Jan 19, 2024 | 13.00 | 13.15 | 12.68 | 12.70 | 12.49 | 218,900 |
| Jan 18, 2024 | 13.10 | 13.25 | 13.07 | 13.09 | 12.87 | 150,000 |
| Jan 17, 2024 | 13.54 | 13.62 | 13.39 | 13.42 | 13.19 | 513,800 |
| Jan 16, 2024 | 12.61 | 12.88 | 12.60 | 12.85 | 12.63 | 184,300 |
| Jan 12, 2024 | 11.82 | 11.98 | 11.69 | 11.94 | 11.74 | 120,500 |
| Jan 11, 2024 | 12.00 | 12.32 | 11.96 | 12.07 | 11.87 | 330,100 |
| Jan 10, 2024 | 12.15 | 12.28 | 12.14 | 12.19 | 11.98 | 215,600 |
| Jan 09, 2024 | 12.10 | 12.17 | 12.04 | 12.14 | 11.94 | 172,400 |
| Jan 08, 2024 | 11.94 | 11.99 | 11.60 | 11.61 | 11.41 | 136,100 |
| Jan 05, 2024 | 11.69 | 11.75 | 11.47 | 11.70 | 11.50 | 174,300 |
| Jan 04, 2024 | 11.70 | 11.73 | 11.55 | 11.71 | 11.51 | 109,600 |
| Jan 03, 2024 | 11.79 | 11.79 | 11.51 | 11.60 | 11.40 | 246,100 |
| Jan 02, 2024 | 11.35 | 11.48 | 11.25 | 11.43 | 11.24 | 183,000 |
| Dec 29, 2023 | 11.03 | 11.04 | 10.86 | 10.96 | 10.78 | 159,600 |
| Dec 28, 2023 | 10.93 | 10.98 | 10.81 | 10.98 | 10.79 | 121,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.